网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |
(399358)

今开:
昨收:
最高:
最低:
成交量:
成交额:
加入自选股
上涨家数:15家 下跌家数:20家 平盘家数:5家

国证环保 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(股) 成交金额(元)
202003272,899.212,912.552,863.122,867.103.000.101,154,223,945.0016,203,997,544.84
202003262,891.822,897.892,857.862,864.10-49.03-1.681,093,174,188.0016,817,668,673.93
202003252,902.032,923.382,880.282,913.1277.372.731,445,500,475.0022,778,782,192.87
202003242,835.762,854.292,768.822,835.7650.691.821,489,792,358.0021,908,143,011.77
202003232,822.862,849.462,774.982,785.07-127.77-4.391,404,771,007.0019,861,988,626.38
202003202,941.462,947.372,873.922,912.849.650.331,336,909,449.0018,813,890,050.46
202003192,911.062,933.732,828.992,903.19-12.42-0.431,728,716,748.0024,086,227,489.53
202003182,995.663,035.392,915.122,915.61-59.32-1.991,792,803,537.0025,341,990,247.14
202003172,988.253,024.172,890.502,974.936.310.211,875,044,037.0025,736,451,167.51
202003163,135.703,135.702,961.912,968.62-145.98-4.692,187,128,597.0030,863,357,431.13
202003132,991.653,143.452,986.463,114.59-20.11-0.642,207,929,565.0029,478,079,912.02
202003123,140.063,163.443,109.923,134.70-56.61-1.771,613,538,744.0022,770,971,348.95
202003113,249.303,266.233,189.853,191.31-43.11-1.331,741,396,253.0024,639,609,204.22
202003103,114.893,238.293,104.493,234.4284.282.682,100,771,050.0028,672,856,946.41
202003093,221.743,233.143,146.283,150.14-141.73-4.312,166,532,618.0030,172,229,790.59
202003063,289.383,324.423,284.203,291.88-34.33-1.031,930,890,205.0024,288,986,936.01
202003053,310.023,329.583,279.513,326.2154.881.682,265,239,408.0028,284,245,534.91
202003043,263.343,287.853,213.853,271.32-9.19-0.281,820,245,501.0025,879,832,790.27
202003033,323.493,342.503,256.663,280.5116.920.522,130,203,351.0031,569,006,794.07
202003023,196.683,285.663,188.423,263.59103.683.282,085,281,230.0030,407,337,756.44
202002283,204.973,256.403,152.583,159.91-159.79-4.812,441,123,691.0036,487,715,415.33
202002273,342.623,358.253,286.533,319.70-6.22-0.192,166,830,979.0033,514,447,120.84
202002263,376.493,411.813,317.143,325.92-97.07-2.842,736,695,399.0046,946,020,073.63
202002253,318.003,433.363,282.203,422.9937.771.122,760,695,746.0046,959,688,537.47
202002243,367.843,403.113,324.183,385.22-4.66-0.142,179,620,498.0037,193,107,238.33
202002213,374.903,416.233,368.573,389.889.660.292,008,850,713.0035,408,047,082.38
202002203,318.423,382.713,309.363,380.2285.082.582,050,875,102.0036,434,195,414.61
202002193,335.043,350.993,289.743,295.14-23.58-0.712,231,231,193.0037,292,737,037.93
202002183,286.843,331.543,267.113,318.7228.500.871,959,013,774.0033,040,197,834.08
202002173,213.833,290.223,213.443,290.2283.142.591,731,225,830.0028,792,754,902.67
202002143,202.343,248.583,179.943,207.070.910.031,630,550,143.0030,050,264,626.10
202002133,237.573,257.603,197.433,206.16-7.04-0.221,988,874,100.0036,011,915,110.43
202002123,147.283,216.323,147.283,213.2084.972.721,776,504,603.0027,786,151,731.02
202002113,152.843,154.113,117.413,128.23-20.52-0.651,358,584,538.0021,490,940,052.23
202002103,078.173,152.143,074.103,148.7553.291.721,790,901,432.0027,346,883,684.49
202002073,025.003,095.633,011.213,095.4654.281.781,893,515,648.0026,401,128,837.38
202002062,963.743,042.902,949.783,041.1852.441.751,854,293,371.0025,862,786,422.60
202002052,964.963,053.442,954.412,988.7442.671.451,991,673,518.0030,357,670,183.46
202002042,799.412,956.242,799.412,946.0693.473.282,245,539,094.0030,422,771,480.58
202002032,807.092,860.092,802.162,852.60-232.02-7.521,263,488,508.0016,370,527,438.79
202001233,148.983,183.673,054.613,084.62-94.73-2.981,606,697,568.0024,447,430,862.88
202001223,113.753,193.983,082.913,179.3554.431.741,440,022,453.0023,126,686,649.56
202001213,153.323,153.323,124.303,124.91-41.31-1.301,222,365,146.0017,499,664,893.37
202001203,111.903,167.943,107.363,166.2255.331.781,346,509,813.0020,782,500,906.89
202001173,130.403,136.493,099.163,110.89-11.95-0.381,306,618,332.0020,794,881,559.90
202001163,132.733,142.663,116.423,122.84-12.60-0.401,346,618,315.0019,320,504,687.30
202001153,144.823,150.713,107.013,135.44-16.89-0.541,609,688,527.0022,432,832,702.69
202001143,143.743,167.843,139.763,152.3229.800.951,786,085,110.0025,611,506,903.49
202001133,101.253,122.523,079.403,122.5237.571.221,329,613,014.0020,726,345,779.92
202001103,093.833,095.273,064.963,084.95-7.48-0.241,220,740,001.0018,287,959,891.13
202001093,086.193,096.973,073.533,092.4332.501.061,228,142,429.0016,859,955,624.12
202001083,084.513,094.893,049.563,059.94-34.45-1.111,534,824,292.0020,739,615,299.27
202001073,087.973,101.843,067.413,094.386.820.221,383,942,366.0018,155,102,217.97
202001063,040.423,116.043,037.013,087.5634.931.141,860,899,390.0025,850,821,212.17
202001033,040.373,061.823,030.573,052.6312.270.401,293,766,909.0018,518,416,657.51
202001023,000.023,049.792,993.413,040.3660.392.031,533,009,527.0019,737,223,453.98
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 成交量
成交金额
起始日期
截止日期
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020